Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esports Entertainment Group Inc. - 10.0% Series A Cumulative Redeemable (NQ: GMBLP )

0.6600 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.788 80 +0.00(+0.02%)
Jun 29, 2022 3.679 3.788 3.679 3.788 3,682 +0.28(+8.09%)
Jun 28, 2022 3.737 3.737 3.497 3.504 5,714 -0.36(-9.42%)
Jun 24, 2022 3.868 6 +0.36(+10.40%)
Jun 23, 2022 3.504 3.504 3.504 3.504 421 +0.00(+0.00%)
Jun 22, 2022 3.635 3.679 3.504 3.504 1,864 -0.14(-3.95%)
Jun 21, 2022 3.648 3.648 3.648 3.648 2,085 +0.16(+4.55%)
Jun 17, 2022 3.304 3.504 3.304 3.490 1,747 -0.01(-0.21%)
Jun 16, 2022 3.497 3.497 3.133 3.497 9,545 -0.02(-0.62%)
Jun 15, 2022 3.497 3.519 3.490 3.519 2,179 +0.00(+0.00%)
Jun 14, 2022 3.701 3.701 3.337 3.519 9,726 -0.06(-1.63%)
Jun 13, 2022 3.398 3.584 3.398 3.577 14,757 +0.22(+6.40%)
Jun 10, 2022 3.405 3.503 3.362 3.362 5,002 -0.11(-3.10%)
Jun 09, 2022 3.362 3.470 3.362 3.470 3,283 +0.10(+2.98%)
Jun 08, 2022 3.326 3.470 3.326 3.369 15,406 -0.03(-0.84%)
Jun 07, 2022 3.470 3.541 3.298 3.398 26,178 -0.27(-7.24%)
Jun 06, 2022 3.720 3.728 3.656 3.663 6,073 -0.02(-0.58%)
Jun 03, 2022 3.527 3.685 3.527 3.685 980 +0.00(+0.00%)
Jun 02, 2022 3.649 3.685 3.649 3.684 11,691 +0.01(+0.19%)
Jun 01, 2022 3.505 3.685 3.505 3.677 2,499 +0.18(+5.12%)
May 31, 2022 3.978 3.978 3.498 3.498 28,458 -0.38(-9.80%)
May 27, 2022 4.050 4.050 3.878 3.878 13,927 -0.24(-5.75%)
May 26, 2022 4.093 4.301 4.050 4.115 13,111 -0.16(-3.85%)
May 25, 2022 4.276 4.532 4.258 4.280 3,295 -0.13(-2.93%)
May 24, 2022 4.301 4.480 4.079 4.409 5,348 -0.18(-3.91%)
May 23, 2022 4.516 4.588 4.509 4.588 1,344 +0.03(+0.63%)
May 20, 2022 3.943 4.875 3.943 4.559 8,868 -0.26(-5.43%)
May 19, 2022 4.552 4.821 4.115 4.821 8,213 -0.20(-3.93%)
May 18, 2022 5.018 5.018 4.659 5.018 2,252 +0.23(+4.79%)
May 17, 2022 4.788 4.803 4.788 4.788 1,000 -0.01(-0.30%)
May 16, 2022 5.039 5.090 4.480 4.803 6,592 -0.39(-7.58%)
May 13, 2022 4.444 5.211 4.301 5.197 7,565 +0.75(+16.93%)
May 12, 2022 5.018 5.018 4.072 4.444 20,866 -0.52(-10.40%)
May 11, 2022 4.883 4.961 4.883 4.960 3,667 -0.00(-0.00%)
May 10, 2022 4.854 4.961 4.401 4.961 9,206 +0.07(+1.45%)
May 09, 2022 5.060 5.067 4.890 4.890 9,542 -0.11(-2.27%)
May 06, 2022 4.890 5.003 4.890 5.003 1,638 +0.16(+3.37%)
May 05, 2022 5.138 5.138 4.840 4.840 1,270 -0.27(-5.27%)
May 04, 2022 5.109 5.109 5.109 5.109 145 -0.01(-0.28%)
May 03, 2022 5.138 5.138 4.819 5.124 7,797 +0.02(+0.42%)
May 02, 2022 5.102 5.125 5.095 5.102 2,731 +0.00(+0.00%)
Apr 28, 2022 5.102 131 +0.14(+2.86%)
Apr 22, 2022 4.960 276 +0.10(+2.04%)
Apr 21, 2022 5.173 5.173 4.833 4.861 10,522 -0.18(-3.65%)
Apr 20, 2022 4.783 5.216 4.741 5.046 7,518 -0.14(-2.73%)
Apr 19, 2022 5.067 5.187 4.918 5.187 5,194 +0.09(+1.67%)
Apr 18, 2022 5.279 5.287 5.031 5.102 2,590 -0.18(-3.49%)
Apr 14, 2022 5.131 5.287 5.031 5.287 6,241 +0.33(+6.57%)
Apr 13, 2022 5.166 5.166 4.961 4.961 3,479 -0.27(-5.15%)
Apr 12, 2022 5.244 5.244 5.230 5.230 3,969 +0.36(+7.34%)
Apr 11, 2022 5.587 5.594 4.830 4.872 15,051 -0.32(-6.08%)
Apr 08, 2022 5.132 5.221 5.029 5.188 7,209 -0.06(-1.20%)
Apr 07, 2022 5.132 5.251 5.132 5.251 5,225 +0.13(+2.56%)
Apr 06, 2022 5.131 5.131 4.977 5.120 2,390 +0.14(+2.86%)
Apr 05, 2022 5.244 5.251 4.977 4.977 3,489 +0.07(+1.43%)
Apr 04, 2022 4.906 5.086 4.900 4.907 15,921 +0.24(+5.11%)
Mar 31, 2022 4.669 318 -0.46(-8.89%)
Mar 30, 2022 4.601 5.132 4.601 5.125 10,631 +0.51(+11.09%)
Mar 29, 2022 4.457 4.613 4.457 4.613 1,710 +0.15(+3.30%)
Mar 25, 2022 4.466 95 +0.01(+0.21%)
Mar 24, 2022 4.683 4.683 4.396 4.456 1,571 -0.10(-2.21%)
Mar 23, 2022 3.751 4.557 3.751 4.557 1,081 +0.18(+4.00%)
Mar 22, 2022 4.557 4.557 4.346 4.382 11,074 -0.17(-3.74%)
Mar 21, 2022 4.318 4.655 4.318 4.552 5,443 -0.14(-2.95%)
Mar 18, 2022 3.982 4.690 3.982 4.690 11,605 +0.41(+9.49%)
Mar 17, 2022 4.185 4.410 4.185 4.283 3,068 +0.01(+0.16%)
Mar 16, 2022 4.329 4.346 4.276 4.276 4,172 -0.04(-0.81%)
Mar 15, 2022 4.557 4.557 4.276 4.312 2,928 -0.35(-7.52%)
Mar 14, 2022 4.662 4.662 4.529 4.662 4,594 +0.06(+1.22%)
Mar 11, 2022 4.606 4.606 4.606 4.606 268 +0.03(+0.61%)
Mar 10, 2022 4.363 4.578 4.156 4.578 11,276 -0.02(-0.46%)
Mar 09, 2022 4.606 4.634 4.584 4.599 3,652 -0.03(-0.75%)
Mar 08, 2022 4.634 4.634 4.634 4.634 4,995 +0.30(+7.04%)
Mar 07, 2022 4.516 4.641 4.329 4.329 11,619 -0.37(-7.95%)
Mar 04, 2022 4.703 4.710 4.509 4.703 2,181 +0.10(+2.11%)
Mar 03, 2022 4.509 4.710 4.509 4.606 4,387 -0.10(-2.08%)
Mar 02, 2022 4.710 4.717 4.502 4.704 15,826 +0.03(+0.61%)
Mar 01, 2022 4.724 4.724 4.675 4.675 10,082 -0.04(-0.86%)
Feb 28, 2022 3.983 4.716 3.983 4.716 33,376 +0.73(+18.41%)
Feb 25, 2022 3.927 3.983 3.689 3.983 7,024 +0.24(+6.48%)
Feb 24, 2022 3.782 3.782 3.297 3.740 19,042 -0.09(-2.35%)
Feb 23, 2022 4.710 4.710 3.518 3.830 34,288 -1.04(-21.34%)
Feb 22, 2022 5.589 5.901 4.703 4.869 53,943 -0.67(-12.17%)
Feb 18, 2022 5.544 0 -0.20(-3.56%)
Feb 17, 2022 5.783 5.783 5.749 5.749 1,105 -0.03(-0.60%)
Feb 16, 2022 5.634 5.783 5.634 5.783 635 +0.01(+0.12%)
Feb 15, 2022 5.783 5.783 5.756 5.776 1,537 -0.01(-0.12%)
Feb 14, 2022 5.486 5.783 5.486 5.783 1,228 +0.16(+2.83%)
Feb 11, 2022 5.727 5.727 5.487 5.624 3,140 -0.04(-0.62%)
Feb 10, 2022 5.830 5.830 5.480 5.659 11,674 -0.36(-6.02%)
Feb 09, 2022 5.892 6.022 5.830 6.022 3,486 +0.20(+3.41%)
Feb 08, 2022 5.830 5.830 5.699 5.823 2,324 +0.05(+0.83%)
Feb 07, 2022 5.768 5.775 5.555 5.775 4,607 +0.30(+5.51%)
Feb 04, 2022 5.405 5.480 5.144 5.473 7,832 -0.01(-0.25%)
Feb 03, 2022 5.473 5.658 5.487 3,239 +0.03(+0.63%)
Feb 02, 2022 6.022 6.509 4.835 5.453 37,917 -0.34(-5.81%)
Feb 01, 2022 6.029 6.029 5.789 5.789 2,987 -0.16(-2.65%)
Jan 31, 2022 5.967 5.967 5.453 5.946 4,785 +0.12(+2.00%)
Jan 28, 2022 5.904 6.173 5.487 5.830 4,308 -0.13(-2.11%)
Jan 27, 2022 5.994 5.994 5.658 5.955 4,923 -0.05(-0.76%)
Jan 26, 2022 5.658 6.001 5.658 6.001 3,309 +0.51(+9.37%)
Jan 25, 2022 5.782 6.015 5.466 5.487 7,669 +0.00(+0.00%)
Jan 24, 2022 6.138 6.173 5.110 5.487 16,637 -0.62(-10.21%)
Jan 21, 2022 5.658 6.111 5.624 6.111 6,788 +0.62(+11.23%)
Jan 20, 2022 6.310 6.571 5.185 5.494 29,806 -1.02(-15.68%)
Jan 19, 2022 6.481 6.516 6.118 6.516 15,232 +0.12(+1.93%)
Jan 18, 2022 6.790 6.790 6.392 6.392 19,568 -0.33(-4.90%)
Jan 14, 2022 6.721 0 -0.07(-0.97%)
Jan 13, 2022 6.735 6.790 6.670 6.788 4,620 +0.40(+6.19%)
Jan 12, 2022 6.535 6.732 6.392 6.392 4,695 +0.14(+2.17%)
Jan 11, 2022 6.426 6.426 6.256 6.256 1,516 -0.14(-2.16%)
Jan 10, 2022 6.800 6.800 6.243 6.394 9,399 +0.14(+2.21%)
Jan 07, 2022 6.766 6.787 6.256 6.256 6,813 -0.09(-1.43%)
Jan 06, 2022 6.392 6.746 6.324 6.347 5,205 -0.05(-0.71%)
Jan 05, 2022 6.637 6.637 6.392 6.392 3,049 -0.37(-5.43%)
Jan 04, 2022 6.392 6.773 6.392 6.759 7,043 +0.37(+5.74%)
Jan 03, 2022 6.385 6.527 6.100 6.392 5,488 +0.27(+4.44%)
Dec 31, 2021 6.147 6.195 5.515 6.120 9,793 +0.03(+0.56%)
Dec 30, 2021 6.644 6.644 5.977 6.086 2,577 -0.69(-10.14%)
Dec 29, 2021 6.773 6.773 6.773 6.773 1,816 +0.41(+6.53%)
Dec 28, 2021 6.290 6.358 6.290 6.358 3,561 +0.27(+4.47%)
Dec 27, 2021 6.120 6.120 6.052 6.086 4,161 +0.04(+0.67%)
Dec 23, 2021 6.052 6.052 6.045 6.045 397 +0.27(+4.59%)
Dec 22, 2021 6.188 6.188 5.508 5.780 3,313 -0.16(-2.75%)
Dec 21, 2021 5.879 5.943 5.879 5.943 1,545 -0.01(-0.11%)
Dec 20, 2021 6.358 6.800 5.794 5.950 5,504 +0.48(+8.70%)
Dec 17, 2021 6.290 6.290 5.141 5.474 8,629 -0.72(-11.68%)
Dec 16, 2021 6.130 6.311 6.130 6.198 766 +0.48(+8.43%)
Dec 15, 2021 6.005 6.045 5.717 5.717 8,801 -0.33(-5.44%)
Dec 14, 2021 6.351 6.385 6.038 6.045 3,832 -0.13(-2.09%)
Dec 13, 2021 6.342 6.712 6.047 6.175 12,769 -0.01(-0.22%)
Dec 10, 2021 6.188 6.188 6.188 6.188 1,081 +0.30(+5.07%)
Dec 09, 2021 5.745 6.027 4.920 5.889 16,574 -0.49(-7.63%)
Dec 08, 2021 6.584 6.584 6.289 6.376 9,442 -0.17(-2.55%)
Dec 07, 2021 6.312 6.543 6.312 6.543 2,793 +0.37(+5.97%)
Dec 06, 2021 6.161 6.295 6.141 6.175 4,320 +0.03(+0.55%)
Dec 02, 2021 6.141 6.141 6.141 37 -0.20(-3.17%)
Dec 01, 2021 6.537 6.544 6.273 6.342 7,598 +0.02(+0.31%)
Nov 29, 2021 6.323 6.323 6.323 0 -0.06(-0.93%)
Nov 24, 2021 6.383 6.383 6.383 1 +0.00(+0.00%)
Nov 23, 2021 6.385 6.385 6.383 6.383 1,489 +0.01(+0.11%)
Nov 22, 2021 6.376 6.376 6.376 6.376 3,724 +0.00(+0.00%)
Nov 19, 2021 6.503 6.510 6.376 6.376 8,492 -0.10(-1.55%)
Nov 18, 2021 6.181 6.510 6.181 6.477 18,369 +0.10(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.